Chicago Rivet & Machine Co. (CVR)
NYSEAMERICAN: CVR · Real-Time Price · USD
9.80
+0.08 (0.82%)
At close: Oct 14, 2025, 4:00 PM EDT
9.80
0.00 (0.00%)
After-hours: Oct 14, 2025, 8:00 PM EDT
CVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 9.40 | 9.87 | 9.40 | 9.80 | 9.80 | 0.82% | 11,740 |
| Oct 13, 2025 | 9.86 | 9.99 | 9.72 | 9.72 | 9.72 | -0.41% | 3,522 |
| Oct 10, 2025 | 10.00 | 10.00 | 9.76 | 9.76 | 9.76 | -2.40% | 692 |
| Oct 9, 2025 | 10.13 | 10.13 | 9.89 | 10.00 | 10.00 | -0.20% | 5,423 |
| Oct 8, 2025 | 10.08 | 10.17 | 9.96 | 10.02 | 10.02 | -1.28% | 2,586 |
| Oct 7, 2025 | 10.13 | 10.25 | 10.00 | 10.15 | 10.15 | -0.59% | 775 |
| Oct 6, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | 106 |
| Oct 3, 2025 | 10.07 | 10.27 | 10.07 | 10.21 | 10.21 | 0.10% | 1,739 |
| Oct 2, 2025 | 10.45 | 10.50 | 10.19 | 10.20 | 10.20 | 2.51% | 5,685 |
| Oct 1, 2025 | 10.36 | 10.36 | 9.95 | 9.95 | 9.95 | -4.78% | 867 |
| Sep 30, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.48% | 623 |
| Sep 29, 2025 | 10.55 | 10.55 | 10.15 | 10.50 | 10.50 | -0.47% | 4,820 |
| Sep 26, 2025 | 10.26 | 10.55 | 10.10 | 10.55 | 10.55 | 3.94% | 2,012 |
| Sep 25, 2025 | 11.08 | 11.08 | 10.15 | 10.15 | 10.15 | -8.56% | 6,918 |
| Sep 24, 2025 | 10.84 | 11.10 | 10.84 | 11.10 | 11.10 | 2.40% | 455 |
| Sep 23, 2025 | 10.84 | 10.84 | 10.33 | 10.84 | 10.84 | 0.56% | 2,311 |
| Sep 22, 2025 | 10.00 | 10.84 | 10.00 | 10.78 | 10.78 | -0.74% | 4,346 |
| Sep 19, 2025 | 10.57 | 11.00 | 9.52 | 10.86 | 10.86 | -0.37% | 4,303 |
| Sep 18, 2025 | 9.76 | 10.94 | 9.76 | 10.90 | 10.90 | 7.92% | 5,724 |
| Sep 17, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | -1.37% | 1,788 |
| Sep 16, 2025 | 9.01 | 10.24 | 9.01 | 10.24 | 10.24 | 4.49% | 4,677 |
| Sep 15, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 467 |
| Sep 12, 2025 | 9.95 | 9.95 | 9.80 | 9.80 | 9.80 | -1.26% | 663 |
| Sep 11, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -1.87% | 256 |
| Sep 10, 2025 | 9.51 | 10.11 | 9.50 | 10.11 | 10.11 | -4.22% | 4,781 |
| Sep 9, 2025 | 9.50 | 10.56 | 9.50 | 10.56 | 10.56 | 11.98% | 3,044 |
| Sep 8, 2025 | 9.20 | 9.43 | 9.20 | 9.43 | 9.43 | 2.50% | 10,915 |
| Sep 5, 2025 | 9.21 | 9.56 | 8.97 | 9.20 | 9.20 | -3.36% | 8,502 |
| Sep 4, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.49 | -1.86% | 311 |
| Sep 3, 2025 | 9.89 | 9.89 | 9.38 | 9.70 | 9.67 | -0.51% | 4,707 |
| Sep 2, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.72 | - | 1,128 |
| Aug 29, 2025 | 9.54 | 9.75 | 9.50 | 9.75 | 9.72 | -3.27% | 1,008 |
| Aug 28, 2025 | 10.12 | 10.12 | 10.04 | 10.08 | 10.05 | - | 1,459 |
| Aug 27, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.05 | -4.00% | 297 |
| Aug 26, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.47 | -5.01% | 721 |
| Aug 25, 2025 | 11.25 | 11.25 | 10.50 | 11.05 | 11.02 | 0.49% | 1,533 |
| Aug 22, 2025 | 10.94 | 11.00 | 10.94 | 11.00 | 10.96 | 2.42% | 1,064 |
| Aug 21, 2025 | 10.80 | 10.80 | 10.19 | 10.74 | 10.71 | -1.24% | 2,195 |
| Aug 20, 2025 | 11.35 | 11.35 | 10.88 | 10.88 | 10.84 | 2.59% | 1,953 |
| Aug 19, 2025 | 10.30 | 10.60 | 10.30 | 10.60 | 10.57 | -4.59% | 876 |
| Aug 18, 2025 | 11.56 | 11.56 | 11.11 | 11.11 | 11.07 | -7.42% | 3,403 |
| Aug 15, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.96 | - | 58 |
| Aug 14, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.96 | - | 59 |
| Aug 13, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.96 | - | 153 |
| Aug 12, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.96 | -1.03% | 440 |
| Aug 11, 2025 | 12.75 | 12.75 | 12.13 | 12.13 | 12.09 | -7.72% | 997 |
| Aug 8, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.10 | - | 112 |
| Aug 7, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.10 | 2.86% | 542 |
| Aug 6, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.73 | 4.29% | 197 |
| Aug 5, 2025 | 12.11 | 12.25 | 12.07 | 12.25 | 12.21 | 7.08% | 2,752 |